| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 244.9 | 253 | 240 | 249.05 | 249.05 | +6.45 (+2.66%) | 9,400 |
| 24 Nov 2009 | INR | 237 | 245 | 236.1 | 242.6 | 242.6 | +5.7 (+2.41%) | 18,542 |
| 23 Nov 2009 | INR | 234 | 241.9 | 234 | 236.9 | 236.9 | +6.15 (+2.67%) | 2,324 |
| 20 Nov 2009 | INR | 245 | 245 | 229 | 230.75 | 230.75 | -9 (-3.75%) | 6,972 |
| 19 Nov 2009 | INR | 239.9 | 241 | 235 | 239.75 | 239.75 | +2.65 (+1.12%) | 16,931 |
| 18 Nov 2009 | INR | 235.35 | 241 | 235.35 | 237.1 | 237.1 | -2.75 (-1.15%) | 5,177 |
| 17 Nov 2009 | INR | 235.2 | 240.5 | 235.2 | 239.85 | 239.85 | -0.15 (-0.06%) | 19,947 |
| 16 Nov 2009 | INR | 242 | 242 | 236.35 | 240 | 240 | +2.5 (+1.05%) | 60,119 |
| 13 Nov 2009 | INR | 239 | 240 | 236.1 | 237.5 | 237.5 | -0.8 (-0.34%) | 8,574 |
| 12 Nov 2009 | INR | 230 | 249.4 | 230 | 238.3 | 238.3 | +3.6 (+1.53%) | 19,703 |
| 11 Nov 2009 | INR | 225 | 235 | 225 | 234.7 | 234.7 | +8.5 (+3.76%) | 4,455 |
| 10 Nov 2009 | INR | 227.05 | 232.15 | 224.05 | 226.2 | 226.2 | -6.9 (-2.96%) | 6,729 |
| 9 Nov 2009 | INR | 234 | 236.9 | 230 | 233.1 | 233.1 | -2.95 (-1.25%) | 3,191 |
| 6 Nov 2009 | INR | 225 | 237.1 | 225 | 236.05 | 236.05 | +12.9 (+5.78%) | 15,443 |
| 5 Nov 2009 | INR | 220 | 230 | 216.8 | 223.15 | 223.15 | -3.9 (-1.72%) | 5,183 |
| 4 Nov 2009 | INR | 213 | 229 | 212 | 227.05 | 227.05 | +14.1 (+6.62%) | 12,124 |
| 3 Nov 2009 | INR | 224 | 225 | 212 | 212.95 | 212.95 | -9.75 (-4.38%) | 4,769 |
| 30 Oct 2009 | INR | 230 | 234.9 | 220.3 | 222.7 | 222.7 | -4.15 (-1.83%) | 8,032 |
| 29 Oct 2009 | INR | 225 | 233.7 | 222.2 | 226.85 | 226.85 | -5.5 (-2.37%) | 3,500 |
| 28 Oct 2009 | INR | 228 | 234.95 | 221.05 | 232.35 | 232.35 | +3.65 (+1.60%) | 6,342 |
| 27 Oct 2009 | INR | 239 | 240 | 225.05 | 228.7 | 228.7 | -9.7 (-4.07%) | 10,177 |
| 26 Oct 2009 | INR | 235 | 254.45 | 226 | 238.4 | 238.4 | +0.7 (+0.29%) | 94,357 |
| 23 Oct 2009 | INR | 238 | 247.95 | 230.9 | 237.7 | 237.7 | +3.6 (+1.54%) | 200,572 |
| 22 Oct 2009 | INR | 208 | 239.3 | 202.05 | 234.1 | 234.1 | +26.65 (+12.85%) | 74,362 |
| 21 Oct 2009 | INR | 211 | 214 | 205 | 207.45 | 207.45 | -2.95 (-1.40%) | 8,179 |
| 20 Oct 2009 | INR | 218 | 218 | 210 | 210.4 | 210.4 | -3.6 (-1.68%) | 1,897 |
| 17 Oct 2009 | INR | 211 | 219.95 | 211 | 214 | 214 | +2.2 (+1.04%) | 4,530 |
| 16 Oct 2009 | INR | 204 | 217 | 200.7 | 211.8 | 211.8 | +5.75 (+2.79%) | 1,880 |
| 15 Oct 2009 | INR | 214.75 | 214.75 | 204 | 206.05 | 206.05 | -6.6 (-3.10%) | 2,865 |
| 14 Oct 2009 | INR | 219 | 222 | 210.4 | 212.65 | 212.65 | -3.3 (-1.53%) | 6,183 |
